| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 6.64 | 6.76 | 6.64 | 6.73 | 6.73 | +0.07 (+1.05%) | 3,538,269 |
| 30 Jun 2017 | CNY | 6.67 | 6.69 | 6.61 | 6.66 | 6.66 | -0.03 (-0.45%) | 3,441,500 |
| 29 Jun 2017 | CNY | 6.76 | 6.79 | 6.65 | 6.69 | 6.69 | 0.0 (0.0%) | 5,255,179 |
| 28 Jun 2017 | CNY | 6.66 | 6.76 | 6.57 | 6.69 | 6.69 | +0.03 (+0.45%) | 6,004,301 |
| 27 Jun 2017 | CNY | 6.65 | 6.71 | 6.62 | 6.66 | 6.66 | -0.01 (-0.15%) | 3,458,700 |
| 26 Jun 2017 | CNY | 6.52 | 6.67 | 6.52 | 6.67 | 6.67 | +0.11 (+1.68%) | 3,988,031 |
| 23 Jun 2017 | CNY | 6.64 | 6.64 | 6.46 | 6.56 | 6.56 | +0.01 (+0.15%) | 4,078,706 |
| 22 Jun 2017 | CNY | 6.77 | 6.77 | 6.54 | 6.55 | 6.55 | -0.19 (-2.82%) | 5,042,200 |
| 21 Jun 2017 | CNY | 6.78 | 6.8 | 6.67 | 6.74 | 6.74 | -0.03 (-0.44%) | 4,583,024 |
| 20 Jun 2017 | CNY | 6.8 | 6.88 | 6.75 | 6.77 | 6.77 | -0.03 (-0.44%) | 7,375,194 |
| 19 Jun 2017 | CNY | 6.74 | 6.84 | 6.74 | 6.8 | 6.8 | +0.02 (+0.29%) | 4,082,139 |
| 16 Jun 2017 | CNY | 6.86 | 6.87 | 6.77 | 6.78 | 6.78 | -0.09 (-1.31%) | 5,787,020 |
| 15 Jun 2017 | CNY | 6.75 | 6.91 | 6.74 | 6.87 | 6.87 | +0.08 (+1.18%) | 11,048,632 |
| 14 Jun 2017 | CNY | 6.77 | 6.89 | 6.7 | 6.79 | 6.79 | +0.02 (+0.30%) | 8,097,450 |
| 13 Jun 2017 | CNY | 6.66 | 6.85 | 6.66 | 6.77 | 6.77 | +0.18 (+2.73%) | 9,062,589 |
| 12 Jun 2017 | CNY | 6.67 | 6.67 | 6.56 | 6.59 | 6.59 | -0.1 (-1.49%) | 5,235,900 |
| 9 Jun 2017 | CNY | 6.64 | 6.72 | 6.64 | 6.69 | 6.69 | 0.0 (0.0%) | 5,595,804 |
| 8 Jun 2017 | CNY | 6.8 | 6.88 | 6.69 | 6.69 | 6.69 | -0.13 (-1.91%) | 12,674,202 |
| 7 Jun 2017 | CNY | 6.92 | 7 | 6.7 | 6.82 | 6.82 | +0.27 (+4.12%) | 21,355,140 |
| 6 Jun 2017 | CNY | 6.48 | 6.62 | 6.44 | 6.55 | 6.55 | +0.09 (+1.39%) | 7,412,793 |
| 5 Jun 2017 | CNY | 6.5 | 6.53 | 6.43 | 6.46 | 6.46 | 0.0 (0.0%) | 5,956,532 |
| 2 Jun 2017 | CNY | 6.38 | 6.52 | 6.33 | 6.46 | 6.46 | +0.01 (+0.16%) | 6,441,915 |
| 1 Jun 2017 | CNY | 6.55 | 6.58 | 6.4 | 6.45 | 6.45 | -0.13 (-1.98%) | 5,325,595 |
| 31 May 2017 | CNY | 6.65 | 6.73 | 6.54 | 6.58 | 6.58 | +0.02 (+0.30%) | 3,672,828 |
| 26 May 2017 | CNY | 6.55 | 6.71 | 6.55 | 6.56 | 6.56 | +0.02 (+0.31%) | 4,620,996 |
| 25 May 2017 | CNY | 6.52 | 6.59 | 6.36 | 6.54 | 6.54 | 0.0 (0.0%) | 6,519,755 |
| 24 May 2017 | CNY | 6.5 | 6.59 | 6.41 | 6.54 | 6.54 | +0.04 (+0.62%) | 4,971,054 |
| 23 May 2017 | CNY | 6.88 | 6.93 | 6.49 | 6.5 | 6.5 | -0.43 (-6.20%) | 5,737,300 |
| 22 May 2017 | CNY | 7.04 | 7.11 | 6.9 | 6.93 | 6.93 | -0.11 (-1.56%) | 4,169,808 |
| 19 May 2017 | CNY | 7.06 | 7.1 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 2,745,106 |
